Axa S.A. (OP: AXAHF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	26.45	26.45	26.45	26.45	0	-0.13(-0.49%)
Jan 30, 2014	26.71	26.71	26.53	26.58	5,991	+0.51(+1.95%)
Jan 29, 2014	25.89	26.07	25.89	26.07	3,214	-0.45(-1.69%)
Jan 28, 2014	26.51	26.52	26.40	26.52	2,096	+1.09(+4.29%)
Jan 27, 2014	25.43	25.43	25.43	25.43	260	-0.07(-0.27%)
Jan 24, 2014	26.04	26.04	25.50	25.50	0	-1.06(-3.99%)
Jan 23, 2014	26.81	26.81	26.56	26.56	754	-0.47(-1.74%)
Jan 22, 2014	27.02	27.06	26.98	27.03	3,112	+0.00(+0.00%)
Jan 21, 2014	27.03	27.03	27.03	27.03	291	-0.19(-0.70%)
Jan 17, 2014		27.22	27.22	27.22	0	-0.18(-0.66%)
Jan 16, 2014	27.44	27.45	27.40	27.40	2,929	-0.49(-1.76%)
Jan 15, 2014	27.77	27.89	27.77	27.89	1,641	+0.50(+1.83%)
Jan 14, 2014	27.20	27.42	27.15	27.39	1,572	+0.05(+0.18%)
Jan 13, 2014	27.59	27.59	27.34	27.34	1,337	-0.43(-1.55%)
Jan 10, 2014	27.60	27.77	27.60	27.77	2,684	+0.15(+0.54%)
Jan 09, 2014	27.58	27.62	27.58	27.62	805	+0.01(+0.04%)
Jan 08, 2014	27.72	27.72	27.61	27.61	2,534	+0.04(+0.15%)
Jan 07, 2014	27.16	27.57	27.16	27.57	6,434	+0.70(+2.61%)
Jan 06, 2014	27.15	27.15	26.87	26.87	2,707	-0.02(-0.07%)
Jan 03, 2014	26.90	26.91	26.89	26.89	9,362	-0.14(-0.51%)
Jan 02, 2014	27.21	27.21	26.91	27.03	5,322	-0.89(-3.19%)
Dec 31, 2013		27.92	27.92	27.92	0	+0.07(+0.25%)
Dec 30, 2013	27.69	27.85	27.69	27.85	2,788	+0.19(+0.69%)
Dec 27, 2013	27.71	27.71	27.66	27.66	0	+0.44(+1.62%)
Dec 26, 2013	27.19	27.34	27.11	27.22	6,785	+0.15(+0.55%)
Dec 24, 2013	27.30	27.30	27.02	27.07	62,114	-0.16(-0.59%)
Dec 23, 2013	27.15	27.28	27.13	27.23	43,511	+0.30(+1.11%)
Dec 20, 2013	26.73	27.04	26.71	26.93	0	+0.38(+1.43%)
Dec 19, 2013	26.41	26.75	26.29	26.55	112,277	+0.71(+2.75%)
Dec 18, 2013	25.80	26.05	25.78	25.84	26,868	+0.28(+1.10%)
Dec 17, 2013	25.45	25.56	25.20	25.56	69,619	-0.06(-0.23%)
Dec 16, 2013	25.56	25.78	25.45	25.62	29,721	+0.37(+1.47%)
Dec 13, 2013	25.38	25.38	25.12	25.25	0	+0.50(+2.02%)
Dec 12, 2013	24.80	24.80	24.50	24.75	14,701	-0.11(-0.44%)
Dec 11, 2013	25.34	25.34	24.86	24.86	36,340	-0.19(-0.76%)
Dec 10, 2013	25.33	25.33	25.05	25.05	13,477	-0.27(-1.07%)
Dec 09, 2013	25.34	25.35	25.24	25.32	7,971	+0.06(+0.24%)
Dec 06, 2013	25.16	25.38	25.16	25.26	23,085	+0.47(+1.90%)
Dec 05, 2013	25.02	25.04	24.79	24.79	3,739	-0.36(-1.43%)
Dec 04, 2013	25.02	25.28	24.95	25.15	22,274	-0.19(-0.75%)
Dec 03, 2013	25.90	25.90	25.34	25.34	82,367	-0.86(-3.28%)
Dec 02, 2013	25.83	26.23	25.83	26.20	51,630	+0.04(+0.15%)
Nov 29, 2013	26.16	26.16	26.16	26.16	1,172	+0.25(+0.96%)
Nov 27, 2013	25.93	26.10	25.89	25.91	68,920	-0.03(-0.12%)
Nov 26, 2013	25.81	25.94	25.74	25.94	67,321	+0.14(+0.54%)
Nov 25, 2013	25.90	25.91	25.78	25.80	56,577	+0.05(+0.19%)
Nov 22, 2013	25.67	25.75	25.61	25.75	156,747	+0.33(+1.30%)
Nov 21, 2013	25.13	25.42	25.12	25.42	73,504	+0.81(+3.29%)
Nov 20, 2013	24.88	24.92	24.61	24.61	13,001	-0.42(-1.68%)
Nov 19, 2013	24.86	25.03	24.86	25.03	117,850	-0.03(-0.12%)
Nov 18, 2013	25.19	25.28	25.06	25.06	50,569	+0.25(+1.01%)
Nov 15, 2013	24.74	24.94	24.74	24.81	22,520	-0.27(-1.08%)
Nov 14, 2013	24.92	25.12	24.82	25.08	115,692	+0.61(+2.49%)
Nov 13, 2013	24.15	24.47	24.15	24.47	71,056	-0.30(-1.21%)
Nov 12, 2013	24.68	24.96	24.58	24.77	88,673	-0.14(-0.56%)
Nov 11, 2013	24.61	25.00	24.59	24.91	183,390	+0.56(+2.30%)
Nov 08, 2013	24.29	24.35	24.21	24.35	15,754	+0.30(+1.25%)
Nov 07, 2013	24.12	24.12	24.05	24.05	7,953	-0.67(-2.71%)
Nov 06, 2013	24.72	24.72	24.56	24.72	2,430	-0.17(-0.68%)
Nov 04, 2013		24.89	24.89	24.89	0	+0.15(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.